US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 70.16 70.39 70.13 70.36 767,415 +0.27(+0.38%)
Oct 29, 2009 70.18 70.20 70.01 70.10 879,402 -0.14(-0.20%)
Oct 28, 2009 70.14 70.26 70.04 70.24 970,638 +0.10(+0.14%)
Oct 27, 2009 69.96 70.18 69.89 70.14 625,674 +0.28(+0.39%)
Oct 26, 2009 70.01 70.14 69.84 69.86 700,825 -0.19(-0.27%)
Oct 23, 2009 70.08 70.12 70.01 70.05 1,008,855 -0.09(-0.12%)
Oct 22, 2009 70.09 70.18 70.02 70.14 772,566 -0.11(-0.15%)
Oct 21, 2009 70.18 70.24 70.01 70.24 685,876 -0.05(-0.07%)
Oct 20, 2009 70.26 70.29 70.17 70.29 704,878 +0.17(+0.24%)
Oct 19, 2009 70.03 70.12 69.84 70.12 678,386 +0.14(+0.20%)
Oct 16, 2009 69.94 70.04 69.87 69.98 683,116 -0.01(-0.01%)
Oct 15, 2009 69.97 70.03 69.84 69.99 1,083,803 -0.11(-0.15%)
Oct 14, 2009 70.01 70.18 70.01 70.10 731,912 -0.17(-0.24%)
Oct 13, 2009 70.20 70.28 70.13 70.26 566,249 +0.17(+0.25%)
Oct 12, 2009 70.03 70.13 69.95 70.09 621,040 +0.16(+0.23%)
Oct 09, 2009 70.28 70.30 69.92 69.93 845,200 -0.49(-0.70%)
Oct 08, 2009 70.56 70.57 70.28 70.42 762,607 -0.05(-0.07%)
Oct 07, 2009 70.40 70.53 70.34 70.46 791,644 +0.28(+0.40%)
Oct 06, 2009 70.35 70.37 70.18 70.18 758,086 -0.10(-0.14%)
Oct 05, 2009 70.37 70.46 70.26 70.28 993,359 +0.05(+0.07%)
Oct 02, 2009 70.50 72.47 70.18 70.24 1,018,334 -0.13(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.